Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FIREUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.001058 | -0.000047 | -4.25% | 0.001106 | 0.001112 | 0.00105 | 8,978,134.00 |
| Jun 01 2024 | 0.001106 | -0.000061 | -5.23% | 0.001167 | 0.001179 | 0.001061 | 3,815,047.00 |
| May 31 2024 | 0.001167 | 0.000043 | 3.83% | 0.001123 | 0.001191 | 0.001084 | 5,075,709.00 |
| May 30 2024 | 0.001124 | 0.000032 | 2.93% | 0.001092 | 0.001139 | 0.001055 | 6,306,939.00 |
| May 29 2024 | 0.001092 | 0.000015 | 1.39% | 0.001075 | 0.00114 | 0.001058 | 5,639,793.00 |
| May 28 2024 | 0.001076 | -0.000014 | -1.28% | 0.001088 | 0.001099 | 0.001035 | 7,320,767.00 |
| May 27 2024 | 0.00109 | -0.000057 | -4.97% | 0.001131 | 0.001147 | 0.001017 | 4,986,030.00 |
| May 26 2024 | 0.001147 | -0.000052 | -4.34% | 0.0012 | 0.001203 | 0.001109 | 5,082,192.00 |
| May 25 2024 | 0.001199 | 0.00000600 | 0.50% | 0.001191 | 0.00124 | 0.001121 | 5,021,195.00 |
| May 24 2024 | 0.001193 | 0.000066 | 5.85% | 0.001131 | 0.001236 | 0.001118 | 2,713,463.00 |
| May 23 2024 | 0.001127 | -0.000033 | -2.84% | 0.001159 | 0.001264 | 0.001071 | 3,906,846.00 |
| May 22 2024 | 0.00116 | 0.00006 | 5.46% | 0.001099 | 0.001169 | 0.001095 | 7,553,694.00 |
| May 21 2024 | 0.0011 | -0.000035 | -3.08% | 0.001137 | 0.001189 | 0.001095 | 2,783,817.00 |
| May 20 2024 | 0.001135 | -0.000062 | -5.18% | 0.00101 | 0.01386 | 0.000972 | 2,605,005.00 |
| May 19 2024 | 0.001197 | -0.000209 | -14.87% | 0.001405 | 0.001882 | 0.001106 | 3,969,650.00 |
| May 18 2024 | 0.001406 | 0.000232 | 19.77% | 0.001175 | 0.001775 | 0.001083 | 3,787,966.00 |
| May 17 2024 | 0.001174 | 0.000144 | 13.95% | 0.00103 | 0.001452 | 0.001 | 5,129,372.00 |
| May 16 2024 | 0.00103 | -0.000063 | -5.76% | 0.001063 | 0.00115 | 0.001025 | 3,257,146.00 |
| May 15 2024 | 0.001094 | 0.000085 | 8.43% | 0.00101 | 0.00112 | 0.000972 | 7,130,575.00 |
| May 14 2024 | 0.001009 | 0.000036 | 3.70% | 0.000972 | 0.001022 | 0.00097 | 7,054,141.00 |
| May 13 2024 | 0.000973 | 0.00000600 | 0.62% | 0.00099 | 0.013181 | 0.000964 | 2,174,403.00 |
| May 12 2024 | 0.000967 | -0.000022 | -2.22% | 0.00099 | 0.001 | 0.000964 | 9,755,813.00 |
| May 11 2024 | 0.000989 | -0.00000032 | -0.03% | 0.000991 | 0.001018 | 0.000959 | 7,701,832.00 |
| May 10 2024 | 0.00099 | 0.000018 | 1.85% | 0.00097 | 0.000997 | 0.000963 | 8,792,907.00 |
| May 09 2024 | 0.000971 | 0.00002 | 2.10% | 0.000952 | 0.001192 | 0.000922 | 6,268,619.00 |
| May 08 2024 | 0.000951 | 0.000016 | 1.71% | 0.000934 | 0.001083 | 0.000928 | 6,253,828.00 |
| May 07 2024 | 0.000936 | -0.000046 | -4.68% | 0.000982 | 0.001048 | 0.00092 | 2,875,122.00 |
| May 06 2024 | 0.000982 | 0.00001 | 1.03% | 0.000957 | 0.014408 | 0.000909 | 1,542,131.00 |
| May 05 2024 | 0.000972 | 0.00000600 | 0.62% | 0.000966 | 0.000994 | 0.000923 | 8,696,913.00 |
| May 04 2024 | 0.000966 | -0.000121 | -11.13% | 0.001086 | 0.001094 | 0.000941 | 6,001,304.00 |
| May 03 2024 | 0.001087 | 0.00013 | 13.61% | 0.000957 | 0.001165 | 0.000932 | 6,662,404.00 |
| May 02 2024 | 0.000957 | 0.00000300 | 0.31% | 0.000952 | 0.000968 | 0.000881 | 9,542,069.00 |
| May 01 2024 | 0.000953 | -0.000013 | -1.34% | 0.000964 | 0.000992 | 0.000885 | 7,189,352.00 |
| Apr 30 2024 | 0.000967 | -0.000126 | -11.53% | 0.001091 | 0.001095 | 0.000916 | 7,351,802.00 |
| Apr 29 2024 | 0.001093 | 0.000016 | 1.48% | 0.001069 | 0.014359 | 0.000999 | 6,360,982.00 |
| Apr 28 2024 | 0.001078 | 0.000102 | 10.40% | 0.000976 | 0.001165 | 0.000975 | 5,678,915.00 |
| Apr 27 2024 | 0.000976 | -0.000056 | -5.42% | 0.000971 | 0.001007 | 0.000933 | 6,556,322.00 |
| Apr 26 2024 | 0.001032 | -0.000041 | -3.82% | 0.001073 | 0.001101 | 0.000965 | 4,511,954.00 |
| Apr 25 2024 | 0.001073 | -0.000086 | -7.41% | 0.001162 | 0.001202 | 0.001039 | 3,221,177.00 |
| Apr 24 2024 | 0.00116 | 0.00000100 | 0.09% | 0.00116 | 0.001437 | 0.001055 | 4,427,674.00 |
| Apr 23 2024 | 0.001159 | 0.000103 | 9.70% | 0.001056 | 0.001611 | 0.00101 | 5,183,743.00 |
| Apr 22 2024 | 0.001056 | -0.000045 | -4.08% | 0.001069 | 0.014535 | 0.001033 | 4,213,013.00 |
| Apr 21 2024 | 0.001102 | -0.000033 | -2.91% | 0.001134 | 0.00133 | 0.0011 | 3,715,628.00 |
| Apr 20 2024 | 0.001135 | 0.000061 | 5.68% | 0.001069 | 0.001255 | 0.001033 | 3,823,087.00 |
| Apr 19 2024 | 0.001074 | 0.000031 | 2.97% | 0.001041 | 0.001483 | 0.001005 | 6,774,362.00 |
| Apr 18 2024 | 0.001043 | -0.00000100 | -0.10% | 0.001046 | 0.001103 | 0.000976 | 7,534,480.00 |
| Apr 17 2024 | 0.001044 | -0.000098 | -8.58% | 0.001141 | 0.001154 | 0.001012 | 7,910,157.00 |
| Apr 16 2024 | 0.001142 | -0.000192 | -14.40% | 0.001332 | 0.001373 | 0.001039 | 5,245,410.00 |
| Apr 15 2024 | 0.001334 | 0.000196 | 17.19% | 0.001133 | 0.001374 | 0.001037 | 4,219,255.00 |
| Apr 14 2024 | 0.001138 | 0.000199 | 21.22% | 0.000902 | 0.001383 | 0.000877 | 3,691,364.00 |
| Apr 13 2024 | 0.000939 | -0.000099 | -9.54% | 0.001033 | 0.001036 | 0.000912 | 3,903,510.00 |
| Apr 12 2024 | 0.001038 | -0.000155 | -13.00% | 0.001191 | 0.001203 | 0.000995 | 3,680,261.00 |
| Apr 11 2024 | 0.001192 | -0.000188 | -13.62% | 0.001379 | 0.00138 | 0.001153 | 3,005,460.00 |
| Apr 10 2024 | 0.001381 | -0.000023 | -1.64% | 0.001402 | 0.001765 | 0.001127 | 2,371,544.00 |
| Apr 09 2024 | 0.001404 | 0.000111 | 8.56% | 0.001294 | 0.001404 | 0.001143 | 2,859,042.00 |
| Apr 08 2024 | 0.001293 | -0.000331 | -20.38% | 0.000966 | 0.015414 | 0.000892 | 2,717,163.00 |
| Apr 07 2024 | 0.001624 | -0.00036 | -18.15% | 0.001979 | 0.003768 | 0.001495 | 1,934,662.00 |
| Apr 06 2024 | 0.001984 | 0.000986 | 98.87% | 0.000994 | 0.003208 | 0.000994 | 1,702,211.00 |
| Apr 05 2024 | 0.000998 | 0.000033 | 3.42% | 0.000966 | 0.001286 | 0.000892 | 4,644,333.00 |
| Apr 04 2024 | 0.000965 | 0.000136 | 16.33% | 0.000826 | 0.001624 | 0.000814 | 4,962,925.00 |
| Apr 03 2024 | 0.00083 | -0.000055 | -6.21% | 0.000887 | 0.000894 | 0.000821 | 8,022,417.00 |
| Apr 02 2024 | 0.000885 | 0.000041 | 4.86% | 0.000842 | 0.000895 | 0.00083 | 3,902,807.00 |
| Apr 01 2024 | 0.000844 | -0.00014 | -14.24% | 0.000984 | 0.015791 | 0.000838 | 738,077.00 |
| Mar 31 2024 | 0.000983 | -0.000034 | -3.34% | 0.001017 | 0.001049 | 0.000972 | 478,107.00 |
| Mar 30 2024 | 0.001017 | -0.000037 | -3.51% | 0.001053 | 0.001057 | 0.000942 | 77,627.00 |
| Mar 29 2024 | 0.001055 | 0.000057 | 5.71% | 0.000997 | 0.001057 | 0.000938 | 1,660,319.00 |
| Mar 28 2024 | 0.000998 | 0.00002 | 2.04% | 0.00098 | 0.001149 | 0.000957 | 6,714,948.00 |
| Mar 27 2024 | 0.000978 | 0.000082 | 9.15% | 0.000897 | 0.000997 | 0.000896 | 9,400,059.00 |
| Mar 26 2024 | 0.000897 | 0.00000100 | 0.11% | 0.000896 | 0.000991 | 0.000864 | 8,352,772.00 |
| Mar 25 2024 | 0.000895 | -0.000107 | -10.68% | 0.000839 | 0.000999 | 0.000827 | 11,642,219.00 |
| Mar 24 2024 | 0.001002 | 0.000063 | 6.71% | 0.000937 | 0.001074 | 0.000936 | 11,116,683.00 |
| Mar 23 2024 | 0.000939 | 0.000077 | 8.93% | 0.000866 | 0.000952 | 0.000864 | 12,472,888.00 |
| Mar 22 2024 | 0.000863 | -0.000011 | -1.26% | 0.000839 | 0.000911 | 0.000827 | 11,557,084.00 |
| Mar 21 2024 | 0.000873 | 0.000064 | 7.91% | 0.000807 | 0.000943 | 0.000802 | 12,963,281.00 |
| Mar 20 2024 | 0.000809 | -0.00008 | -9.00% | 0.000885 | 0.000932 | 0.000707 | 13,427,296.00 |
| Mar 19 2024 | 0.000888 | 0.00000700 | 0.79% | 0.00088 | 0.000921 | 0.000769 | 15,293,065.00 |
| Mar 18 2024 | 0.000881 | -0.0001 | -10.19% | 0.001018 | 0.01631 | 0.000881 | 10,934,944.00 |
| Mar 17 2024 | 0.000981 | -0.00004 | -3.92% | 0.001029 | 0.001034 | 0.000948 | 13,160,319.00 |
| Mar 16 2024 | 0.001021 | 0.000048 | 4.93% | 0.000974 | 0.001035 | 0.000961 | 12,993,918.00 |
| Mar 15 2024 | 0.000973 | 0.00000200 | 0.21% | 0.001018 | 0.001081 | 0.000951 | 14,186,125.00 |
| Mar 14 2024 | 0.000971 | 0.00005 | 5.43% | 0.000921 | 0.001017 | 0.000894 | 15,373,308.00 |
| Mar 13 2024 | 0.000922 | -0.000112 | -10.84% | 0.001034 | 0.001047 | 0.00091 | 16,145,085.00 |
| Mar 12 2024 | 0.001033 | 0.000016 | 1.57% | 0.001018 | 0.001081 | 0.000994 | 11,872,181.00 |
| Mar 11 2024 | 0.001017 | 0.00000700 | 0.69% | 0.000879 | 0.001092 | 0.00087 | 15,910,723.00 |
| Mar 10 2024 | 0.00101 | 0.00007 | 7.45% | 0.000939 | 0.001032 | 0.000938 | 14,968,994.00 |
| Mar 09 2024 | 0.00094 | 0.00000600 | 0.64% | 0.000934 | 0.000976 | 0.000861 | 10,670,379.00 |
| Mar 08 2024 | 0.000934 | 0.000046 | 5.18% | 0.000891 | 0.000934 | 0.000825 | 12,332,888.00 |
| Mar 07 2024 | 0.000889 | 0.000012 | 1.37% | 0.000879 | 0.00093 | 0.000862 | 14,039,102.00 |
| Mar 06 2024 | 0.000877 | -0.000081 | -8.46% | 0.000961 | 0.000966 | 0.000868 | 16,357,036.00 |
| Mar 05 2024 | 0.000958 | -0.000059 | -5.80% | 0.001017 | 0.001056 | 0.000876 | 13,366,703.00 |
